Name | Symbol | Markt | Aktientyp |
---|---|---|---|
Rayonier Inc | RYN | NYSE | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
29,50 | 28,62 | 29,77 | 29,42 | 29,79 |
RYN Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 29,825 | 30,50 | 28,62 | 29,95 | 321.126 | -0,405 | -1,36% |
1 Monat | 32,34 | 32,53 | 28,62 | 30,85 | 356.378 | -2,92 | -9,03% |
3 Monate | 32,74 | 35,29 | 28,62 | 32,94 | 527.490 | -3,32 | -10,14% |
6 Monate | 27,72 | 35,29 | 26,04 | 32,13 | 595.154 | 1,70 | 6,13% |
1 Jahr | 31,07 | 35,29 | 24,84 | 31,01 | 560.305 | -1,65 | -5,31% |
3 Jahre | 36,52 | 45,87 | 24,84 | 34,88 | 562.159 | -7,10 | -19,44% |
5 Jahre | 32,39 | 45,87 | 15,01 | 32,16 | 564.429 | -2,97 | -9,17% |
RYN 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
03 Mai 2024 | 29,42 | -0,37 | -1,24% | 29,50 | 29,77 | 28,62 | 864.273 |
02 Mai 2024 | 29,79 | 0,13 | 0,44% | 29,81 | 30,39 | 29,64 | 452.843 |
01 Mai 2024 | 29,66 | -0,49 | -1,63% | 29,87 | 30,07 | 29,65 | 311.715 |
30 Apr 2024 | 30,15 | -0,01 | -0,03% | 30,42 | 30,50 | 29,91 | 311.289 |
27 Apr 2024 | 30,16 | 0,04 | 0,13% | 30,30 | 30,33 | 29,91 | 234.380 |
26 Apr 2024 | 30,12 | -0,16 | -0,53% | 29,88 | 30,22 | 29,51 | 301.715 |
25 Apr 2024 | 30,28 | -0,17 | -0,56% | 30,25 | 30,51 | 30,10 | 281.521 |
24 Apr 2024 | 30,45 | -0,04 | -0,13% | 30,54 | 30,85 | 30,45 | 323.157 |
23 Apr 2024 | 30,49 | 0,14 | 0,46% | 30,36 | 30,59 | 30,08 | 352.364 |
20 Apr 2024 | 30,35 | 0,10 | 0,33% | 30,21 | 30,40 | 29,89 | 414.682 |
19 Apr 2024 | 30,25 | -0,04 | -0,13% | 30,50 | 30,63 | 30,20 | 309.249 |
18 Apr 2024 | 30,29 | -0,27 | -0,88% | 30,60 | 30,73 | 30,19 | 411.793 |
17 Apr 2024 | 30,56 | -0,57 | -1,83% | 30,82 | 30,865 | 30,26 | 502.803 |
16 Apr 2024 | 31,13 | -0,56 | -1,77% | 31,68 | 31,90 | 30,97 | 484.893 |
13 Apr 2024 | 31,69 | -0,05 | -0,16% | 31,69 | 31,81 | 31,43 | 460.769 |
12 Apr 2024 | 31,74 | 0,40 | 1,28% | 31,50 | 31,92 | 31,23 | 354.915 |
11 Apr 2024 | 31,34 | -1,16 | -3,57% | 31,75 | 31,95 | 30,975 | 328.610 |
10 Apr 2024 | 32,50 | 0,42 | 1,31% | 32,28 | 32,53 | 32,03 | 232.424 |
09 Apr 2024 | 32,08 | 0,13 | 0,41% | 32,11 | 32,24 | 31,91 | 269.435 |
06 Apr 2024 | 31,95 | 0,00 | 0,00% | 31,98 | 32,18 | 31,83 | 422.952 |
05 Apr 2024 | 31,95 | -0,15 | -0,47% | 32,34 | 32,49 | 31,75 | 398.308 |
04 Apr 2024 | 32,10 | 0,13 | 0,41% | 31,91 | 32,225 | 31,78 | 563.696 |